Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 2.331 | 2.376 | 2.318 | 2.370 | 9,817,538 | +0.04(+1.82%) |
Aug 30, 2004 | 2.364 | 2.385 | 2.313 | 2.328 | 8,745,584 | -0.04(-1.80%) |
Aug 27, 2004 | 2.353 | 2.379 | 2.336 | 2.370 | 8,005,176 | +0.01(+0.38%) |
Aug 26, 2004 | 2.328 | 2.366 | 2.299 | 2.361 | 12,286,723 | +0.03(+1.45%) |
Aug 25, 2004 | 2.356 | 2.357 | 2.291 | 2.328 | 13,663,756 | +0.01(+0.39%) |
Aug 24, 2004 | 2.312 | 2.338 | 2.282 | 2.319 | 17,122,008 | +0.01(+0.31%) |
Aug 23, 2004 | 2.364 | 2.376 | 2.307 | 2.311 | 14,413,915 | -0.05(-1.96%) |
Aug 20, 2004 | 2.363 | 2.408 | 2.347 | 2.358 | 14,924,468 | -0.00(-0.06%) |
Aug 19, 2004 | 2.381 | 2.387 | 2.343 | 2.359 | 17,612,364 | +0.02(+0.97%) |
Aug 18, 2004 | 2.315 | 2.355 | 2.286 | 2.337 | 30,468,846 | +0.03(+1.15%) |
Aug 17, 2004 | 2.440 | 2.440 | 2.304 | 2.310 | 28,935,790 | -0.13(-5.31%) |
Aug 16, 2004 | 2.387 | 2.456 | 2.372 | 2.440 | 15,444,077 | +0.05(+2.10%) |
Aug 13, 2004 | 2.342 | 2.428 | 2.342 | 2.389 | 11,638,257 | +0.05(+2.23%) |
Aug 12, 2004 | 2.367 | 2.390 | 2.332 | 2.337 | 16,688,073 | -0.01(-0.34%) |
Aug 11, 2004 | 2.454 | 2.454 | 2.320 | 2.345 | 36,649,124 | -0.11(-4.42%) |
Aug 10, 2004 | 2.495 | 2.500 | 2.448 | 2.454 | 22,359,886 | -0.05(-1.92%) |
Aug 09, 2004 | 2.441 | 2.519 | 2.435 | 2.502 | 17,400,620 | +0.07(+2.95%) |
Aug 06, 2004 | 2.423 | 2.448 | 2.396 | 2.430 | 26,070,282 | +0.01(+0.30%) |
Aug 05, 2004 | 2.596 | 2.615 | 2.410 | 2.423 | 48,529,772 | -0.17(-6.68%) |
Aug 04, 2004 | 2.691 | 2.697 | 2.591 | 2.596 | 21,806,148 | -0.10(-3.82%) |
Aug 03, 2004 | 2.687 | 2.715 | 2.678 | 2.699 | 9,800,821 | +0.03(+1.01%) |
Aug 02, 2004 | 2.696 | 2.696 | 2.652 | 2.672 | 14,476,602 | -0.02(-0.63%) |
Jul 30, 2004 | 2.728 | 2.733 | 2.685 | 2.689 | 13,196,387 | -0.01(-0.27%) |
Jul 29, 2004 | 2.674 | 2.724 | 2.643 | 2.696 | 38,513,724 | +0.06(+2.15%) |
Jul 28, 2004 | 2.643 | 2.663 | 2.607 | 2.640 | 17,770,474 | +0.01(+0.34%) |
Jul 27, 2004 | 2.584 | 2.642 | 2.540 | 2.631 | 18,647,402 | +0.03(+1.27%) |
Jul 26, 2004 | 2.657 | 2.659 | 2.579 | 2.598 | 11,480,146 | -0.05(-1.92%) |
Jul 23, 2004 | 2.632 | 2.651 | 2.613 | 2.648 | 9,375,940 | +0.02(+0.61%) |
Jul 22, 2004 | 2.663 | 2.682 | 2.602 | 2.632 | 15,318,006 | -0.03(-1.04%) |
Jul 21, 2004 | 2.775 | 2.783 | 2.645 | 2.660 | 18,645,312 | -0.11(-4.00%) |
Jul 20, 2004 | 2.796 | 2.798 | 2.759 | 2.771 | 10,333,664 | -0.02(-0.64%) |
Jul 19, 2004 | 2.813 | 2.820 | 2.778 | 2.789 | 11,648,009 | -0.02(-0.85%) |
Jul 16, 2004 | 2.809 | 2.830 | 2.795 | 2.813 | 18,972,678 | +0.07(+2.48%) |
Jul 15, 2004 | 2.760 | 2.762 | 2.719 | 2.745 | 13,780,076 | -0.01(-0.30%) |
Jul 14, 2004 | 2.723 | 2.780 | 2.719 | 2.753 | 14,584,564 | +0.02(+0.78%) |
Jul 13, 2004 | 2.722 | 2.742 | 2.706 | 2.732 | 8,018,410 | +0.01(+0.37%) |
Jul 12, 2004 | 2.754 | 2.768 | 2.703 | 2.722 | 11,525,420 | -0.01(-0.51%) |
Jul 09, 2004 | 2.735 | 2.759 | 2.733 | 2.736 | 8,521,999 | +0.01(+0.32%) |
Jul 08, 2004 | 2.785 | 2.803 | 2.724 | 2.727 | 16,015,228 | -0.06(-2.06%) |
Jul 07, 2004 | 2.720 | 2.785 | 2.698 | 2.785 | 11,586,714 | +0.06(+2.39%) |
Jul 06, 2004 | 2.721 | 2.764 | 2.713 | 2.720 | 11,845,822 | +0.02(+0.84%) |
Jul 02, 2004 | 2.683 | 2.714 | 2.666 | 2.697 | 7,392,930 | +0.01(+0.44%) |
Jul 01, 2004 | 2.651 | 2.687 | 2.640 | 2.685 | 10,192,965 | +0.04(+1.42%) |
Jun 30, 2004 | 2.607 | 2.657 | 2.599 | 2.647 | 9,743,706 | +0.06(+2.22%) |
Jun 29, 2004 | 2.573 | 2.604 | 2.570 | 2.590 | 9,982,614 | +0.01(+0.50%) |
Jun 28, 2004 | 2.638 | 2.643 | 2.563 | 2.577 | 13,209,621 | -0.05(-1.87%) |
Jun 25, 2004 | 2.624 | 2.660 | 2.614 | 2.626 | 8,033,734 | -0.01(-0.48%) |
Jun 24, 2004 | 2.665 | 2.688 | 2.638 | 2.639 | 11,517,062 | -0.03(-1.04%) |
Jun 23, 2004 | 2.566 | 2.669 | 2.566 | 2.666 | 20,977,978 | +0.10(+4.00%) |
Jun 22, 2004 | 2.520 | 2.566 | 2.520 | 2.564 | 13,087,032 | +0.04(+1.77%) |
Jun 21, 2004 | 2.571 | 2.581 | 2.517 | 2.519 | 19,469,302 | +0.00(+0.07%) |
Jun 18, 2004 | 2.493 | 2.523 | 2.487 | 2.517 | 14,914,717 | +0.02(+0.92%) |
Jun 17, 2004 | 2.447 | 2.498 | 2.434 | 2.495 | 14,219,584 | +0.05(+2.04%) |
Jun 16, 2004 | 2.422 | 2.472 | 2.417 | 2.445 | 13,424,151 | +0.04(+1.60%) |
Jun 15, 2004 | 2.367 | 2.421 | 2.367 | 2.406 | 13,530,023 | +0.06(+2.62%) |
Jun 14, 2004 | 2.354 | 2.374 | 2.331 | 2.345 | 11,349,199 | -0.01(-0.37%) |
Jun 10, 2004 | 2.382 | 2.387 | 2.339 | 2.353 | 14,330,331 | -0.02(-0.97%) |
Jun 09, 2004 | 2.324 | 2.387 | 2.292 | 2.376 | 30,382,476 | +0.06(+2.43%) |
Jun 08, 2004 | 2.403 | 2.437 | 2.317 | 2.320 | 20,043,936 | -0.08(-3.44%) |
Jun 07, 2004 | 2.337 | 2.404 | 2.317 | 2.403 | 12,828,621 | +0.07(+3.05%) |
Jun 04, 2004 | 2.386 | 2.386 | 2.305 | 2.332 | 20,926,436 | -0.05(-1.93%) |
Jun 03, 2004 | 2.410 | 2.437 | 2.374 | 2.378 | 16,738,919 | -0.03(-1.13%) |
Jun 02, 2004 | 2.468 | 2.475 | 2.403 | 2.405 | 12,795,884 | -0.06(-2.38%) |